GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ark Restaurants Corp. Stock Price (Quote) NASDAQ:ARKR

$19.65 ( -0.76% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $19.21 $21.65 Friday, 18th Jun 2021 ARKR stock ended at $19.65. This is 0.76% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.17% from a day low at $19.38 to a day high of $19.99.
90 days $18.60 $23.97
52 weeks $9.26 $24.66

Historical Ark Restaurants Corp. prices

Date Open High Low Close Volume
2021-06-18 $19.63 $19.99 $19.38 $19.65 16 719
2021-06-17 $19.68 $20.00 $19.68 $19.80 4 040
2021-06-16 $19.76 $20.02 $19.76 $19.80 2 420
2021-06-15 $19.62 $20.20 $19.62 $19.84 3 714
2021-06-14 $20.11 $20.22 $19.58 $20.11 34 472
2021-06-11 $19.98 $20.26 $19.96 $20.25 3 619
2021-06-10 $19.76 $20.22 $19.75 $20.01 4 930
2021-06-09 $20.20 $20.26 $19.86 $20.12 9 201
2021-06-08 $19.74 $20.50 $19.64 $20.00 14 328
2021-06-07 $19.72 $20.00 $19.67 $20.00 4 303
2021-06-04 $19.62 $19.81 $19.57 $19.70 10 344
2021-06-03 $19.65 $19.99 $19.65 $19.81 3 549
2021-06-02 $19.77 $19.93 $19.57 $19.86 10 086
2021-06-01 $20.09 $20.24 $19.57 $19.94 6 121
2021-05-28 $19.87 $20.07 $19.71 $19.94 9 091
2021-05-27 $19.76 $20.05 $19.76 $19.92 8 116
2021-05-26 $19.85 $19.90 $19.21 $19.75 22 437
2021-05-25 $20.35 $20.35 $19.70 $20.00 13 150
2021-05-24 $21.15 $21.15 $20.39 $20.62 15 939
2021-05-21 $21.12 $21.41 $20.97 $20.97 10 606
2021-05-20 $21.22 $21.38 $20.58 $21.35 4 256
2021-05-19 $21.28 $21.65 $20.58 $21.23 11 178
2021-05-18 $21.46 $22.00 $20.85 $21.85 38 873
2021-05-17 $19.52 $20.34 $19.34 $20.31 47 037
2021-05-14 $19.20 $19.71 $19.20 $19.25 9 473
2021-05-13 $19.40 $19.67 $19.10 $19.20 31 698
2021-05-12 $19.00 $19.59 $19.00 $19.24 25 111
2021-05-11 $19.41 $19.62 $18.60 $18.62 16 398
2021-05-10 $20.23 $20.34 $19.75 $19.86 22 568
2021-05-07 $20.00 $20.35 $20.00 $20.06 6 374
2021-05-06 $20.07 $20.13 $20.00 $20.00 14 366
2021-05-05 $20.04 $20.36 $19.99 $20.07 14 781
2021-05-04 $20.01 $20.21 $20.00 $20.00 10 726
2021-05-03 $20.58 $20.58 $20.17 $20.20 14 395
2021-04-30 $20.45 $20.73 $20.26 $20.30 19 111
2021-04-29 $20.67 $21.17 $19.90 $20.47 42 790
2021-04-28 $19.25 $21.17 $18.87 $21.17 71 876
2021-04-27 $19.15 $19.67 $19.08 $19.18 11 485
2021-04-26 $19.27 $19.33 $19.08 $19.09 12 284
2021-04-23 $19.13 $19.51 $19.03 $19.08 10 532
2021-04-22 $19.24 $19.79 $18.95 $19.12 18 237
2021-04-21 $19.62 $19.62 $19.10 $19.19 14 746
2021-04-20 $19.58 $19.71 $19.01 $19.54 13 977
2021-04-19 $19.79 $20.05 $19.40 $19.50 16 698
2021-04-16 $20.22 $20.22 $19.62 $19.95 8 939
2021-04-15 $20.20 $20.43 $19.67 $20.07 18 936
2021-04-14 $20.19 $20.59 $19.96 $19.96 18 416
2021-04-13 $19.84 $20.29 $19.73 $20.20 12 114
2021-04-12 $20.60 $20.60 $19.55 $19.70 29 062
2021-04-09 $20.10 $20.68 $20.10 $20.64 23 013

About Ark Restaurants Corp.

Ark Restaurants Corp., through its subsidiaries, owns and operates restaurants and bars in the United States. As of October 3, 2015, it owned and/or operated 22 restaurants and bars, including 6 facilities located in New York City; 3 in Washington, D.C.; 6 in Las Vegas, Nevada; 3 in Atlantic City, New Jersey; 1 at the Foxwoods Resort Casino in Ledyard, Connecticut; 1 in the Faneuil Hall Marketplace in Boston, Massachusetts; and 2 on the east coas... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT